Trotz Zöllen, Inflationssorgen und der Krise im Nahen Osten: Die Börsen bleiben von zunehmenden Risiken wenig beeindruckt. In den USA hat der Leitindex S&P 500 ein neues Rekordhoch in Sichtweite. Ein Blick unter die Oberfläche legt jedoch empfindliche Schwachpunkte offen.
×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.S&P 500 (ETF SPY)
- Valor: 45088
- 20.06.2025 - 22:15:00
- 594.28
- -0.53%
- -3.16
Börse:NYSE Arca
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Charles Schwab Rg 22:15:00 / 20.06.25 |
89.21 | -0.78% | -0.70 | 89.20 | 89.21 | ||
Charter Comm Rg-A 02:00:00 / 21.06.25 |
386.37 | 2.37% | 8.94 | 386.33 | 386.49 | ||
Chevron Rg 22:15:00 / 20.06.25 |
149.55 | 0.92% | 1.36 | 149.46 | 149.47 | ||
Chipotle Mexican Rg 22:15:00 / 20.06.25 |
52.78 | 1.83% | 0.95 | 52.78 | 52.79 | ||
Chubb N 22:15:00 / 20.06.25 |
283.82 | 0.59% | 1.67 | 283.82 | 283.93 | ||
Church & Dwight Rg 22:15:00 / 20.06.25 |
96.43 | 0.56% | 0.54 | 96.44 | 96.45 | ||
The Cigna Rg 22:15:00 / 20.06.25 |
314.35 | -0.02% | -0.05 | 314.17 | 314.18 | ||
Cincinnati Finan Rg 02:00:00 / 21.06.25 |
145.44 | -0.18% | -0.26 | 145.42 | 145.53 | ||
Cintas Rg 02:00:00 / 21.06.25 |
218.65 | -0.80% | -1.77 | 218.61 | 218.66 | ||
Cisco Systems Rg 02:00:00 / 21.06.25 |
66.32 | 0.73% | 0.48 | 66.34 | 66.35 | ||
Citigroup Rg 22:15:00 / 20.06.25 |
78.45 | 0.13% | 0.10 | 78.46 | 78.48 | ||
Citizens Finl Gr Rg 22:15:00 / 20.06.25 |
41.71 | 0.94% | 0.39 | 41.71 | 41.72 | ||
Clorox Co. Rg 22:15:00 / 20.06.25 |
120.77 | -0.13% | -0.16 | 120.79 | 120.80 | ||
CME Group Rg-A 02:00:00 / 21.06.25 |
273.99 | 0.69% | 1.89 | 274.05 | 274.18 | ||
CMS Energy Corp Rg 22:15:00 / 20.06.25 |
69.05 | 0.38% | 0.26 | 69.05 | 69.06 | ||
Cnstlltn Ener Co Rg 02:00:00 / 21.06.25 |
304.92 | -0.49% | -1.51 | 304.83 | 305.06 | ||
Coca-Cola Co Rg 22:15:00 / 20.06.25 |
68.84 | -0.53% | -0.37 | 68.85 | 68.86 | ||
Cognizant Tech So-A 02:00:00 / 21.06.25 |
75.47 | -4.64% | -3.67 | 75.46 | 75.47 | ||
Colgate-Palmoliv Rg 22:15:00 / 20.06.25 |
87.78 | -0.46% | -0.41 | 87.79 | 87.80 | ||
Comcast-A 02:00:00 / 21.06.25 |
34.53 | 0.79% | 0.27 | 34.52 | 34.53 | ||
Comerica Inc Rg 22:15:00 / 20.06.25 |
56.49 | 1.18% | 0.66 | 56.50 | 56.53 | ||
ConAgra Foods Rg 22:15:00 / 20.06.25 |
21.49 | -0.05% | -0.01 | 21.48 | 21.49 | ||
ConocoPhillips Rg 22:15:00 / 20.06.25 |
94.69 | 0.95% | 0.89 | 94.69 | 94.70 | ||
Consolidated Edi Rg 22:15:00 / 20.06.25 |
100.97 | 0.24% | 0.24 | 100.92 | 100.93 | ||
Constellation Brd-A 22:15:01 / 20.06.25 |
162.40 | 1.50% | 2.40 | 162.31 | 162.33 |
NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Hasbro Inc Rg 02:00:00 / 21.06.25 |
68.63 | 21.50% | 33.04% | 1.21% | 4.25% | 13.27% | 10.23% | -15.20% |
GE Aerospace Rg 22:15:00 / 20.06.25 |
239.37 | 41.43% | 130.02% | 1.20% | 2.83% | 19.60% | 49.10% | 493.09% |
Crown Castl REIT Rg 22:15:00 / 20.06.25 |
100.18 | 9.50% | -13.73% | 1.19% | 0.02% | -3.89% | 2.82% | -36.36% |
Amer Tower REIT Rg 22:15:00 / 20.06.25 |
217.48 | 17.49% | -0.19% | 1.16% | 2.65% | -0.06% | 10.74% | -8.76% |
Publ Svcs Enterp Rg 22:15:00 / 20.06.25 |
82.10 | -2.83% | 34.26% | 1.16% | 3.98% | -0.24% | 9.83% | 38.78% |
Allegion Rg 22:15:00 / 20.06.25 |
137.63 | 4.68% | 7.98% | 1.12% | -2.60% | 5.50% | 16.25% | 42.99% |
Lam Research Rg 02:00:00 / 21.06.25 |
90.49 | 27.70% | 17.76% | 1.08% | 11.63% | 24.62% | -13.85% | 119.90% |
TransDigm Rg 22:15:00 / 20.06.25 |
1'442.44 | 11.62% | 39.83% | 1.05% | 0.76% | 4.28% | 8.61% | 174.11% |
Invitation REIT Rg 22:15:00 / 20.06.25 |
33.73 | 5.57% | -1.06% | 1.05% | 2.18% | -3.21% | -5.91% | -0.03% |
Incyte Rg 02:00:00 / 21.06.25 |
68.46 | -1.16% | 8.73% | 1.05% | 6.56% | 12.97% | 8.29% | -4.21% |
Metlife Rg 22:15:00 / 20.06.25 |
79.21 | -4.07% | 18.78% | 1.03% | 2.59% | -1.35% | 9.83% | 29.05% |
Trimble Rg 02:00:00 / 21.06.25 |
71.81 | 1.47% | 34.77% | 1.03% | 1.79% | 9.60% | 27.91% | 24.72% |
Howmet Aerspc Rg 22:15:00 / 20.06.25 |
173.34 | 55.65% | 214.54% | 1.01% | 5.00% | 33.62% | 120.45% | 440.07% |
Atmos Energy Cor Rg 22:15:00 / 20.06.25 |
153.56 | 9.42% | 31.48% | 1.00% | -2.37% | -0.66% | 30.11% | 47.22% |
Intuit Rg 02:00:00 / 21.06.25 |
761.14 | 20.10% | 20.77% | 0.95% | 5.69% | 27.09% | 20.40% | 104.17% |
Phillips 66 Rg 22:15:00 / 20.06.25 |
124.78 | 9.56% | -6.25% | 0.94% | 10.30% | 1.05% | -9.94% | 37.91% |
Principal Financ Rg 02:00:00 / 21.06.25 |
76.61 | -1.86% | -3.43% | 0.94% | -0.52% | -7.77% | -4.25% | 18.96% |
Mosaic Rg 22:15:00 / 20.06.25 |
36.34 | 48.25% | 1.99% | 0.92% | 3.53% | 34.54% | 24.84% | -27.98% |
Willis Towers Rg 02:00:00 / 21.06.25 |
299.00 | -5.02% | 23.34% | 0.90% | -3.24% | -11.32% | 13.94% | 53.41% |
W.R.Berkley Rg 22:15:00 / 20.06.25 |
73.75 | 24.37% | 54.37% | 0.86% | 0.92% | 3.64% | 36.84% | 63.38% |
Generac Hldgs Rg 22:15:00 / 20.06.25 |
127.34 | -19.05% | -2.88% | 0.81% | 3.07% | 0.54% | -8.00% | -43.01% |
Estee Lauder Rg-A 22:15:00 / 20.06.25 |
75.19 | -0.35% | -48.91% | 0.80% | 18.06% | 13.92% | -34.69% | -68.58% |
Resmed Rg 22:15:00 / 20.06.25 |
253.68 | 9.70% | 45.84% | 0.79% | 4.46% | 13.33% | 39.23% | 26.98% |
Univ Health Serv-B 22:15:00 / 20.06.25 |
171.70 | -4.56% | 12.33% | 0.79% | -7.79% | -8.62% | -10.11% | 64.99% |
L3Harris Tech Rg 22:15:00 / 20.06.25 |
249.67 | 18.33% | 18.14% | 0.77% | 5.13% | 19.28% | 10.72% | 12.30% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Charles Schwab Rg 22:15:00 / 20.06.25 |
89.21 | -0.78% |
90.59 15:54 |
89.15 21:59 |
90.59 20.06.25 |
65.92 07.04.25 |
6'515'226 |
Charter Comm Rg-A 02:00:00 / 21.06.25 |
386.37 | 2.37% |
388.89 15:34 |
380.29 15:30 |
436.56 16.05.25 |
312.39 09.04.25 |
1'143'314 |
Chevron Rg 22:15:00 / 20.06.25 |
149.55 | 0.92% |
149.89 21:54 |
147.92 20:13 |
168.95 26.03.25 |
132.06 11.04.25 |
12'140'904 |
Chipotle Mexican Rg 22:15:00 / 20.06.25 |
52.78 | 1.83% |
52.96 21:55 |
51.67 15:34 |
61.14 02.01.25 |
44.46 07.04.25 |
6'771'150 |
Chubb N 22:15:00 / 20.06.25 |
283.82 | 0.59% |
286.28 17:10 |
282.83 21:30 |
306.91 03.04.25 |
252.17 10.01.25 |
1'277'717 |
Church & Dwight Rg 22:15:00 / 20.06.25 |
96.43 | 0.56% |
97.03 20:21 |
95.65 15:30 |
116.17 10.03.25 |
91.04 12.05.25 |
2'108'489 |
The Cigna Rg 22:15:00 / 20.06.25 |
314.35 | -0.02% |
316.07 15:32 |
311.99 20:08 |
350.00 02.05.25 |
269.25 30.01.25 |
1'795'098 |
Cincinnati Finan Rg 02:00:00 / 21.06.25 |
145.44 | -0.18% |
146.67 17:25 |
145.20 21:54 |
152.03 03.06.25 |
123.15 09.04.25 |
768'385 |
Cintas Rg 02:00:00 / 21.06.25 |
218.65 | -0.80% |
221.73 15:40 |
217.80 21:50 |
229.19 06.06.25 |
180.98 02.01.25 |
1'483'225 |
Cisco Systems Rg 02:00:00 / 21.06.25 |
66.32 | 0.73% |
66.64 15:40 |
65.73 19:37 |
66.64 20.06.25 |
52.11 07.04.25 |
23'739'649 |
Citigroup Rg 22:15:00 / 20.06.25 |
78.45 | 0.13% |
79.26 15:44 |
78.33 19:52 |
84.74 18.02.25 |
55.53 07.04.25 |
7'329'879 |
Citizens Finl Gr Rg 22:15:00 / 20.06.25 |
41.71 | 0.94% |
41.89 15:34 |
41.38 19:53 |
48.88 30.01.25 |
32.63 04.04.25 |
3'273'835 |
Clorox Co. Rg 22:15:00 / 20.06.25 |
120.77 | -0.13% |
121.86 15:40 |
120.33 21:50 |
164.08 27.01.25 |
120.33 20.06.25 |
2'907'922 |
CME Group Rg-A 02:00:00 / 21.06.25 |
273.99 | 0.69% |
274.28 21:59 |
263.21 21:44 |
290.79 02.06.25 |
224.64 07.01.25 |
7'292'536 |
CMS Energy Corp Rg 22:15:00 / 20.06.25 |
69.05 | 0.38% |
69.72 17:20 |
68.91 15:30 |
76.39 03.04.25 |
64.03 13.01.25 |
1'632'290 |
Cnstlltn Ener Co Rg 02:00:00 / 21.06.25 |
304.92 | -0.49% |
307.97 15:57 |
302.74 15:34 |
352.00 23.01.25 |
161.52 07.04.25 |
2'076'082 |
Coca-Cola Co Rg 22:15:00 / 20.06.25 |
68.84 | -0.53% |
69.55 17:32 |
68.79 21:45 |
74.38 22.04.25 |
60.62 07.01.25 |
15'464'978 |
Cognizant Tech So-A 02:00:00 / 21.06.25 |
75.47 | -4.64% |
79.19 15:30 |
75.26 21:53 |
90.81 14.02.25 |
65.52 07.04.25 |
5'303'145 |
Colgate-Palmoliv Rg 22:15:00 / 20.06.25 |
87.78 | -0.46% |
88.67 15:39 |
87.77 21:59 |
100.18 10.03.25 |
85.32 18.02.25 |
4'903'737 |
Comcast-A 02:00:00 / 21.06.25 |
34.53 | 0.79% |
34.89 15:34 |
34.38 15:30 |
38.40 27.01.25 |
31.44 24.04.25 |
22'763'610 |
Comerica Inc Rg 22:15:00 / 20.06.25 |
56.49 | 1.18% |
56.60 21:52 |
55.78 15:48 |
68.94 04.02.25 |
48.22 09.04.25 |
702'570 |
ConAgra Foods Rg 22:15:00 / 20.06.25 |
21.49 | -0.05% |
21.62 15:33 |
21.33 18:07 |
28.52 10.03.25 |
21.19 16.06.25 |
8'922'858 |
ConocoPhillips Rg 22:15:00 / 20.06.25 |
94.69 | 0.95% |
95.18 21:51 |
93.70 19:51 |
106.20 02.04.25 |
79.88 09.04.25 |
8'097'212 |
Consolidated Edi Rg 22:15:00 / 20.06.25 |
100.97 | 0.24% |
101.80 17:20 |
100.67 15:30 |
114.82 04.04.25 |
87.31 13.01.25 |
4'371'036 |
Constellation Brd-A 22:15:01 / 20.06.25 |
162.40 | 1.50% |
162.51 21:58 |
159.35 15:30 |
228.70 06.01.25 |
159.35 20.06.25 |
2'283'201 |